Skip to main content
logo
Defiance Daily Target 2X Long SOUN ETF (SOUX)
NASDAQ: SOUX · Real-Time Price · USD
21.20
-0.57 (-2.61%)
At close: Apr 28, 2026, 4:00 PM EDT
21.22
+0.02 (0.09%)
After-hours: Apr 28, 2026, 7:33 PM EDT

SOUX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202621.3522.0220.3721.2021.20-2.61%87,257
Apr 27, 202620.9621.8420.6421.7721.77-0.59%90,079
Apr 24, 202621.0022.8819.8721.9021.908.42%128,934
Apr 23, 202621.6922.0019.3520.2020.20-9.66%140,786
Apr 22, 202621.5123.2620.8022.3622.369.02%197,085
Apr 21, 202625.9326.1820.1320.5120.51-11.33%441,657
Apr 20, 202620.5123.2520.5023.1323.135.72%243,913
Apr 17, 202621.5022.2620.5421.8821.889.78%255,960
Apr 16, 202622.2922.2919.7219.9319.93-4.04%514,194
Apr 15, 202617.8021.0517.6220.7720.7724.97%306,007
Apr 14, 202617.0017.2516.2416.6216.624.48%197,581
Apr 13, 202613.2415.9813.2015.9115.9112.60%137,743
Apr 10, 202614.8115.2413.8514.1314.13-4.63%82,376
Apr 9, 202615.6515.7314.6014.8114.81-6.62%51,418
Apr 8, 202618.6519.1015.6515.8615.863.38%138,189
Apr 7, 202614.8315.4013.7015.3515.35-1.06%129,505
Apr 6, 202616.0216.8015.3215.5115.51-2.11%66,561
Apr 2, 202614.0115.9113.8715.8415.842.60%45,191
Apr 1, 202617.1717.7015.3115.4415.44-5.78%155,164
Mar 31, 202613.7516.6013.3516.3916.3928.50%146,440
Mar 30, 202612.5913.1712.0912.7512.753.94%84,080
Mar 27, 202612.6712.9512.1912.2712.27-6.17%56,937
Mar 26, 202614.3814.6813.0713.0813.08-12.52%81,463
Mar 25, 202615.3915.7114.4014.9514.953.15%90,928
Mar 24, 202616.2916.6114.4414.4914.49-15.13%111,050
Mar 23, 202616.0717.2715.7717.0817.0810.85%113,959
Mar 20, 202616.8017.2115.1415.4115.41-10.70%118,484
Mar 19, 202618.3218.3216.0417.2517.25-13.60%141,478
Mar 18, 202621.8022.2419.9219.9719.97-11.34%110,386
Mar 17, 202621.0423.2820.9622.5222.527.24%146,016
Mar 16, 202620.8021.7219.8421.0021.006.28%154,122
Mar 13, 202621.4022.4618.8419.7619.76-4.82%127,834
Mar 12, 202621.8022.2620.5220.7620.76-8.30%87,600
Mar 11, 202623.2424.1222.2822.6422.64-2.56%89,720
Mar 10, 202624.8425.8023.2023.2323.23-7.81%67,765
Mar 9, 202623.6425.2421.6025.2025.203.39%115,494
Mar 6, 202624.1226.9224.1224.3724.37-4.79%92,220
Mar 5, 202624.6026.8423.4225.6025.601.57%112,394
Mar 4, 202627.8028.5224.9625.2125.21-7.20%101,298
Mar 3, 202625.3627.9225.0827.1627.16-3.55%110,327
Mar 2, 202623.8028.1622.6028.1628.160.57%168,530
Feb 27, 202630.9632.7227.5228.0028.00-9.68%398,421
Feb 26, 202628.7231.4027.9631.0031.0012.07%350,453
Feb 25, 202628.6029.6027.5227.6627.663.74%153,112
Feb 24, 202623.4827.3223.0426.6626.6613.43%100,036
Feb 23, 202622.3624.1621.4423.5123.51-0.39%57,985
Feb 20, 202622.6425.3622.4023.6023.60-0.17%80,110
Feb 19, 202621.4023.6420.7123.6423.648.24%47,813
Feb 18, 202620.6422.6020.1621.8421.845.41%43,873
Feb 17, 202620.9621.5619.2420.7220.72-3.54%48,386